汇添富恒生生物科技ETF(QDII) sh.513280
1.00
+0.40%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.15 | 1.16 | 1.14 | 1.14 | -0.69% | 0.51 | 11.16% |
| 2026-04-20 | 1.16 | 1.17 | 1.15 | 1.15 | -0.35% | 0.69 | 14.91% |
| 2026-04-17 | 1.17 | 1.18 | 1.15 | 1.16 | -1.53% | 0.64 | 13.80% |
| 2026-04-16 | 1.17 | 1.18 | 1.16 | 1.17 | +0.95% | 0.67 | 14.19% |
| 2026-04-15 | 1.14 | 1.17 | 1.14 | 1.16 | +3.56% | 1.95 | 41.46% |
| 2026-04-14 | 1.12 | 1.13 | 1.11 | 1.12 | +0.54% | 0.98 | 21.24% |
| 2026-04-13 | 1.12 | 1.13 | 1.11 | 1.12 | -1.15% | 0.89 | 19.27% |
| 2026-04-10 | 1.14 | 1.14 | 1.13 | 1.13 | +0.18% | 1.34 | 28.85% |
| 2026-04-09 | 1.13 | 1.16 | 1.13 | 1.13 | -1.23% | 1.48 | 31.66% |
| 2026-04-08 | 1.17 | 1.17 | 1.13 | 1.14 | 0.00% | 1.51 | 31.78% |
| 2026-04-07 | 1.14 | 1.15 | 1.14 | 1.14 | +0.71% | 0.35 | 7.34% |
| 2026-04-03 | 1.14 | 1.16 | 1.13 | 1.13 | -0.96% | 0.35 | 7.33% |
| 2026-04-02 | 1.15 | 1.17 | 1.13 | 1.15 | -0.52% | 2.45 | 50.99% |
| 2026-04-01 | 1.10 | 1.15 | 1.09 | 1.15 | +6.77% | 2.54 | 51.76% |
| 2026-03-31 | 1.08 | 1.10 | 1.07 | 1.08 | 0.00% | 1.79 | 37.65% |
| 2026-03-30 | 1.07 | 1.09 | 1.06 | 1.08 | -0.28% | 1.88 | 39.55% |
| 2026-03-27 | 1.02 | 1.08 | 1.02 | 1.08 | +5.05% | 2.54 | 54.71% |
| 2026-03-26 | 1.04 | 1.06 | 1.02 | 1.03 | -1.06% | 1.35 | 29.32% |
| 2026-03-25 | 1.05 | 1.06 | 1.03 | 1.04 | +0.39% | 1.32 | 28.76% |
| 2026-03-24 | 1.01 | 1.04 | 1.00 | 1.04 | +4.54% | 2.09 | 46.81% |